94.09
-0.825(-0.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 94.19 | 94.09 | 94.09 | 95.45 | 93.86 | 25,532 |
| October 22, 2025 | 94.99 | 94.92 | 94.92 | 95.98 | 94.6 | 39,064 |
| October 21, 2025 | 93.67 | 93.99 | 93.99 | 94.71 | 93.57 | 56,800 |
| October 20, 2025 | 91.5 | 94.16 | 94.16 | 95.38 | 91.17 | 66,610 |
| October 17, 2025 | 90.76 | 90.54 | 90.54 | 91.5 | 90.38 | 52,646 |
| October 16, 2025 | 93.1 | 89.81 | 89.81 | 93.1 | 88.91 | 105,128 |
| October 15, 2025 | 96.47 | 93.64 | 93.64 | 97.16 | 93.33 | 54,600 |
| October 14, 2025 | 90.78 | 95.99 | 95.99 | 96.35 | 90.78 | 90,500 |
| October 13, 2025 | 93.25 | 92.57 | 92.57 | 93.76 | 91.99 | 74,500 |
| October 10, 2025 | 94.31 | 91.43 | 91.43 | 95.96 | 91.41 | 76,101 |
| October 09, 2025 | 95.05 | 94.42 | 94.42 | 95.58 | 94.15 | 48,100 |
| October 08, 2025 | 95.99 | 95.51 | 95.51 | 97.04 | 95.04 | 65,748 |
| October 07, 2025 | 97.28 | 95.03 | 95.03 | 98.14 | 94.98 | 70,100 |
| October 06, 2025 | 95.6 | 97.17 | 97.17 | 97.97 | 95.42 | 84,940 |
| October 03, 2025 | 93.5 | 94.65 | 94.65 | 96.5 | 93.45 | 74,503 |
| October 02, 2025 | 97.75 | 93.79 | 93.79 | 97.75 | 93.79 | 97,405 |
| October 01, 2025 | 99.41 | 98.5 | 98.5 | 100.14 | 97.03 | 96,900 |
| September 30, 2025 | 101.25 | 100.16 | 100.16 | 101.25 | 99.5 | 103,200 |
| September 29, 2025 | 103.69 | 101.63 | 101.63 | 104.1 | 101.39 | 74,900 |
| September 26, 2025 | 103.28 | 102.65 | 102.65 | 107.14 | 102.45 | 90,401 |
| September 25, 2025 | 107.2 | 103.18 | 103.18 | 107.49 | 102.75 | 66,322 |
| September 24, 2025 | 109.05 | 107.63 | 107.62 | 109.41 | 107.51 | 108,900 |
| September 23, 2025 | 109.22 | 108.2 | 108.2 | 111.22 | 107.81 | 82,431 |
| September 22, 2025 | 109.17 | 108.72 | 108.72 | 110.1 | 107.45 | 121,200 |
| September 19, 2025 | 112.75 | 109.41 | 109.41 | 112.75 | 109.3 | 301,500 |
| September 18, 2025 | 109.56 | 112.86 | 112.86 | 113.01 | 109.56 | 65,928 |
| September 17, 2025 | 109.31 | 109.01 | 109.01 | 112.22 | 108.62 | 80,700 |
| September 16, 2025 | 109.68 | 108.65 | 108.65 | 110.5 | 107.94 | 105,900 |
| September 15, 2025 | 110.71 | 110.15 | 110.15 | 111.23 | 108.67 | 63,392 |
| September 12, 2025 | 110.86 | 110.4 | 110.4 | 111.27 | 109 | 71,800 |
| September 11, 2025 | 110.78 | 110.98 | 110.98 | 111.48 | 110.06 | 63,800 |
| September 10, 2025 | 110.48 | 110.4 | 110.4 | 111.5 | 108.98 | 80,417 |
| September 09, 2025 | 110.69 | 110.85 | 110.85 | 111.17 | 108.6 | 116,618 |
| September 08, 2025 | 109.02 | 110.24 | 110.24 | 110.66 | 109.02 | 43,000 |
| September 05, 2025 | 110.36 | 109.02 | 109.02 | 112 | 107.81 | 63,200 |
| September 04, 2025 | 109.88 | 110.46 | 110.46 | 110.51 | 109.26 | 36,160 |
| September 03, 2025 | 108.84 | 109.13 | 109.13 | 110.97 | 107.98 | 44,900 |
| September 02, 2025 | 109.24 | 109.34 | 109.34 | 110.23 | 107.76 | 46,500 |
| August 29, 2025 | 110.74 | 110.56 | 110.56 | 111.28 | 109.86 | 69,400 |
| August 28, 2025 | 110.78 | 110.7 | 110.7 | 111.5 | 109.79 | 88,800 |
| August 27, 2025 | 109.84 | 110.67 | 110.67 | 111.1 | 109.47 | 67,100 |
| August 26, 2025 | 108.76 | 110.31 | 110.31 | 110.81 | 107.7 | 84,039 |
| August 25, 2025 | 107.58 | 109.1 | 109.1 | 110.01 | 107.54 | 86,400 |
| August 22, 2025 | 103.1 | 108.28 | 108.28 | 108.45 | 103.1 | 87,032 |
| August 21, 2025 | 101.75 | 102.16 | 102.16 | 103 | 100.82 | 46,014 |
| August 20, 2025 | 102.63 | 101.92 | 101.92 | 103.2 | 101.17 | 46,634 |
| August 19, 2025 | 102.28 | 102.08 | 102.08 | 103.18 | 100.4 | 73,315 |
| August 18, 2025 | 100.22 | 102.18 | 102.18 | 102.53 | 100.15 | 72,100 |
| August 15, 2025 | 103.75 | 100.11 | 100.11 | 103.75 | 99.32 | 186,700 |
| August 14, 2025 | 102.43 | 103.45 | 103.45 | 104.16 | 101.38 | 83,808 |
| August 13, 2025 | 103.58 | 103.88 | 103.88 | 103.88 | 100.96 | 97,328 |
| August 12, 2025 | 98.5 | 102.35 | 102.35 | 102.53 | 98.5 | 110,000 |
| August 11, 2025 | 97.39 | 97.7 | 97.7 | 98.55 | 96.81 | 91,300 |
| August 08, 2025 | 95.17 | 96.88 | 96.88 | 97 | 94.09 | 61,302 |
| August 07, 2025 | 94.2 | 94.19 | 94.19 | 95.27 | 92.51 | 70,637 |
| August 06, 2025 | 95.54 | 93.78 | 93.78 | 95.82 | 92.84 | 60,133 |
| August 05, 2025 | 94.17 | 95.69 | 95.69 | 96.11 | 92.72 | 125,650 |
| August 04, 2025 | 93.08 | 94.02 | 94.02 | 97 | 91.15 | 93,719 |
| August 01, 2025 | 97.34 | 93 | 93 | 97.34 | 92.33 | 209,147 |
| July 31, 2025 | 100.81 | 99.17 | 99.17 | 102 | 98.42 | 106,706 |